iShares MSCI Emerging Markets Value Factor ETF (EVLU)

EVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	39.73	39.73	39.11	39.11	39.11	-0.25%	226
May 15, 2026	39.33	39.33	39.14	39.21	39.21	-2.92%	1,862
May 14, 2026	40.39	40.56	40.39	40.39	40.39	0.05%	4,383
May 13, 2026	40.05	40.46	39.95	40.37	40.37	1.74%	2,018
May 12, 2026	39.61	39.68	39.33	39.68	39.68	-2.62%	1,258
May 11, 2026	40.35	40.81	40.35	40.74	40.74	1.03%	5,204
May 8, 2026	40.31	40.33	40.29	40.33	40.33	2.76%	912
May 7, 2026	39.66	39.66	39.12	39.24	39.24	-1.24%	5,337
May 6, 2026	39.32	39.73	39.25	39.73	39.73	3.39%	1,993
May 5, 2026	37.96	38.43	37.96	38.43	38.43	3.15%	1,071
May 4, 2026	37.42	37.45	37.25	37.26	37.26	-0.20%	1,669
May 1, 2026	37.44	37.51	37.33	37.33	37.33	0.40%	2,311
Apr 30, 2026	36.69	37.19	36.69	37.19	37.19	1.61%	6,343
Apr 29, 2026	36.76	36.76	36.60	36.60	36.60	-0.29%	1,369
Apr 28, 2026	36.66	36.70	36.47	36.70	36.70	-0.19%	7,461
Apr 27, 2026	36.85	36.85	36.68	36.77	36.77	-0.39%	872
Apr 24, 2026	36.79	36.92	36.79	36.92	36.92	1.27%	362
Apr 23, 2026	36.77	36.89	36.37	36.45	36.45	-1.68%	5,972
Apr 22, 2026	37.03	37.11	37.00	37.08	37.08	1.98%	2,479
Apr 21, 2026	36.99	36.99	36.36	36.36	36.36	-1.19%	2,776
Apr 20, 2026	36.82	36.82	36.76	36.79	36.79	-0.56%	1,278
Apr 17, 2026	36.82	37.28	36.82	37.00	37.00	1.88%	5,064
Apr 16, 2026	36.39	36.39	36.17	36.32	36.32	0.82%	2,258
Apr 15, 2026	36.01	36.04	35.83	36.02	36.02	-0.15%	1,989
Apr 14, 2026	35.88	36.07	35.88	36.07	36.07	1.38%	3,221
Apr 13, 2026	35.20	35.58	35.20	35.58	35.58	0.93%	2,822
Apr 10, 2026	35.32	35.32	35.15	35.26	35.26	0.05%	2,734
Apr 9, 2026	35.05	35.26	35.05	35.24	35.24	0.34%	1,437
Apr 8, 2026	35.01	35.36	34.86	35.12	35.12	3.94%	14,967
Apr 7, 2026	33.78	33.79	33.39	33.78	33.78	-0.07%	2,920
Apr 6, 2026	33.91	33.91	33.78	33.81	33.81	1.10%	1,487
Apr 2, 2026	33.49	33.49	33.43	33.44	33.44	-0.56%	1,155
Apr 1, 2026	33.65	33.93	33.63	33.63	33.63	0.44%	1,531
Mar 31, 2026	32.77	33.48	32.74	33.48	33.48	2.98%	3,347
Mar 30, 2026	32.72	32.78	32.39	32.52	32.51	-0.68%	3,791
Mar 27, 2026	32.75	32.85	32.69	32.74	32.74	0.10%	3,266
Mar 26, 2026	33.22	33.27	32.71	32.71	32.71	-2.92%	1,417
Mar 25, 2026	33.58	33.74	33.58	33.69	33.69	1.60%	1,771
Mar 24, 2026	33.10	33.28	33.04	33.16	33.16	-1.74%	1,850
Mar 23, 2026	33.63	33.83	33.45	33.75	33.75	2.54%	6,915
Mar 20, 2026	33.60	33.60	32.91	32.91	32.91	-2.89%	1,757
Mar 19, 2026	33.65	34.00	33.55	33.89	33.89	-0.01%	7,051
Mar 18, 2026	34.25	34.25	33.89	33.89	33.89	-1.82%	1,874
Mar 17, 2026	34.52	34.52	34.52	34.52	34.52	0.79%	150
Mar 16, 2026	34.02	34.32	34.02	34.25	34.25	2.49%	1,981
Mar 13, 2026	33.97	33.97	33.42	33.42	33.42	-0.37%	11,499
Mar 12, 2026	34.27	34.30	33.52	33.54	33.54	-2.70%	9,021
Mar 11, 2026	34.33	34.47	34.29	34.47	34.47	0.40%	1,242
Mar 10, 2026	34.75	34.75	34.33	34.33	34.33	-0.58%	818
Mar 9, 2026	33.64	34.53	33.57	34.53	34.53	1.62%	3,697

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.